Simplex Castings Limited (BOM:513472)
India · Delayed Price · Currency is INR 548.65
-4.30 (-0.78%)
At close: Dec 5, 2025
Simplex Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 551.15 | 559.00 | 532.00 | 548.65 | 548.65 | -0.78% | 12,963 |
| Dec 4, 2025 | 562.25 | 580.00 | 549.00 | 552.95 | 552.95 | -3.03% | 8,645 |
| Dec 3, 2025 | 579.00 | 589.80 | 550.05 | 570.20 | 570.20 | -0.83% | 15,649 |
| Dec 2, 2025 | 586.50 | 623.50 | 567.00 | 574.95 | 574.95 | 1.43% | 52,461 |
| Dec 1, 2025 | 537.00 | 590.70 | 521.10 | 566.85 | 566.85 | 5.56% | 37,760 |
| Nov 28, 2025 | 536.95 | 544.65 | 506.00 | 537.00 | 537.00 | 0.01% | 24,172 |
| Nov 27, 2025 | 550.65 | 566.40 | 531.30 | 536.95 | 536.95 | -2.49% | 9,947 |
| Nov 26, 2025 | 563.55 | 575.00 | 544.00 | 550.65 | 550.65 | -2.85% | 13,456 |
| Nov 25, 2025 | 557.50 | 581.75 | 553.00 | 566.80 | 566.80 | -0.33% | 25,551 |
| Nov 24, 2025 | 590.00 | 590.00 | 555.00 | 568.65 | 568.65 | -2.50% | 19,940 |
| Nov 21, 2025 | 575.10 | 589.95 | 551.30 | 583.25 | 583.25 | 1.70% | 55,436 |
| Nov 20, 2025 | 598.00 | 598.00 | 563.00 | 573.50 | 573.50 | 5.22% | 52,325 |
| Nov 19, 2025 | 542.05 | 559.50 | 533.40 | 545.05 | 545.05 | 0.85% | 15,998 |
| Nov 18, 2025 | 555.00 | 560.00 | 535.00 | 540.45 | 540.45 | -2.85% | 19,768 |
| Nov 17, 2025 | 564.40 | 566.50 | 544.00 | 556.30 | 556.30 | 2.29% | 36,849 |
| Nov 14, 2025 | 518.00 | 553.50 | 499.90 | 543.85 | 543.85 | 5.34% | 77,066 |
| Nov 13, 2025 | 495.00 | 523.00 | 495.00 | 516.30 | 516.30 | 0.90% | 17,404 |
| Nov 12, 2025 | 500.05 | 518.00 | 492.00 | 511.70 | 511.70 | 2.55% | 17,805 |
| Nov 11, 2025 | 489.10 | 510.00 | 475.00 | 499.00 | 499.00 | 2.34% | 76,158 |
| Nov 10, 2025 | 484.65 | 499.00 | 480.00 | 487.60 | 487.60 | 0.61% | 3,220 |
| Nov 7, 2025 | 511.00 | 511.00 | 482.90 | 484.65 | 484.65 | -3.45% | 8,274 |
| Nov 6, 2025 | 485.15 | 508.60 | 470.00 | 501.95 | 501.95 | 3.46% | 10,283 |
| Nov 4, 2025 | 523.80 | 523.80 | 478.00 | 485.15 | 485.15 | -3.21% | 14,635 |
| Nov 3, 2025 | 500.05 | 510.90 | 490.10 | 501.25 | 501.25 | -1.57% | 6,439 |
| Oct 31, 2025 | 547.00 | 547.00 | 501.00 | 509.25 | 509.25 | -6.13% | 36,331 |
| Oct 30, 2025 | 504.90 | 547.70 | 498.10 | 542.50 | 542.50 | 7.22% | 30,565 |
| Oct 29, 2025 | 498.00 | 508.00 | 480.70 | 505.95 | 505.95 | 2.55% | 24,857 |
| Oct 28, 2025 | 471.20 | 500.00 | 471.20 | 493.35 | 493.35 | -0.16% | 50,220 |
| Oct 27, 2025 | 499.95 | 499.95 | 458.00 | 494.15 | 494.15 | -0.27% | 16,073 |
| Oct 24, 2025 | 481.15 | 496.50 | 471.80 | 495.50 | 495.50 | 3.14% | 7,949 |
| Oct 23, 2025 | 499.95 | 517.00 | 460.00 | 480.40 | 480.40 | -1.98% | 8,279 |
| Oct 21, 2025 | 490.00 | 498.80 | 484.00 | 490.10 | 490.10 | 1.80% | 11,283 |
| Oct 20, 2025 | 499.65 | 499.65 | 464.00 | 481.45 | 481.45 | 4.78% | 15,009 |
| Oct 17, 2025 | 424.30 | 464.90 | 424.30 | 459.50 | 459.50 | 8.72% | 50,045 |
| Oct 16, 2025 | 415.95 | 427.30 | 406.00 | 422.65 | 422.65 | 2.23% | 20,038 |
| Oct 15, 2025 | 416.00 | 420.00 | 404.20 | 413.45 | 413.45 | 1.03% | 34,866 |
| Oct 14, 2025 | 414.00 | 414.50 | 397.05 | 409.25 | 409.25 | -0.81% | 3,764 |
| Oct 13, 2025 | 414.00 | 415.80 | 390.05 | 412.60 | 412.60 | 2.82% | 31,393 |
| Oct 10, 2025 | 400.00 | 417.25 | 400.00 | 401.30 | 401.30 | -2.04% | 5,745 |
| Oct 9, 2025 | 395.15 | 416.90 | 395.15 | 409.65 | 409.65 | 2.64% | 6,559 |
| Oct 8, 2025 | 406.00 | 409.00 | 393.30 | 399.10 | 399.10 | -1.83% | 3,553 |
| Oct 7, 2025 | 397.90 | 409.60 | 397.90 | 406.55 | 406.55 | 1.16% | 9,789 |
| Oct 6, 2025 | 398.50 | 414.90 | 390.00 | 401.90 | 401.90 | 1.02% | 21,957 |
| Oct 3, 2025 | 388.90 | 406.00 | 388.90 | 397.85 | 397.85 | 0.26% | 26,222 |
| Oct 1, 2025 | 378.00 | 397.30 | 378.00 | 396.80 | 396.80 | 4.86% | 10,283 |
| Sep 30, 2025 | 380.05 | 394.00 | 366.40 | 378.40 | 378.40 | -1.80% | 5,915 |
| Sep 29, 2025 | 410.00 | 411.00 | 375.15 | 385.35 | 385.35 | -2.41% | 20,701 |
| Sep 26, 2025 | 395.05 | 399.80 | 380.70 | 394.85 | 394.85 | -1.42% | 5,016 |
| Sep 25, 2025 | 404.00 | 418.30 | 399.40 | 400.55 | 400.55 | -0.73% | 18,541 |
| Sep 24, 2025 | 388.00 | 403.95 | 388.00 | 403.50 | 403.50 | 4.87% | 30,132 |